3,170.00
-40(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,155 | 3,170 | 3,170 | 3,185 | 3,120 | 79,800 |
| October 16, 2025 | 3,160 | 3,210 | 3,210 | 3,235 | 3,155 | 71,200 |
| October 15, 2025 | 3,135 | 3,145 | 3,145 | 3,160 | 3,115 | 54,000 |
| October 14, 2025 | 3,100 | 3,075 | 3,075 | 3,155 | 3,040 | 114,800 |
| October 10, 2025 | 3,260 | 3,170 | 3,170 | 3,265 | 3,170 | 148,100 |
| October 09, 2025 | 3,255 | 3,310 | 3,310 | 3,325 | 3,255 | 106,800 |
| October 08, 2025 | 3,215 | 3,245 | 3,245 | 3,295 | 3,215 | 102,600 |
| October 07, 2025 | 3,195 | 3,190 | 3,190 | 3,225 | 3,170 | 55,600 |
| October 06, 2025 | 3,125 | 3,200 | 3,200 | 3,215 | 3,065 | 131,100 |
| October 03, 2025 | 3,125 | 3,150 | 3,150 | 3,170 | 3,125 | 68,900 |
| October 02, 2025 | 3,120 | 3,155 | 3,155 | 3,190 | 3,105 | 109,400 |
| October 01, 2025 | 3,160 | 3,120 | 3,120 | 3,170 | 3,075 | 120,600 |
| September 30, 2025 | 3,165 | 3,205 | 3,205 | 3,225 | 3,110 | 66,500 |
| September 29, 2025 | 3,210 | 3,160 | 3,160 | 3,215 | 3,145 | 94,500 |
| September 26, 2025 | 3,160 | 3,250 | 3,250 | 3,270 | 3,160 | 133,900 |
| September 25, 2025 | 3,105 | 3,150 | 3,150 | 3,160 | 3,105 | 62,300 |
| September 24, 2025 | 3,105 | 3,090 | 3,090 | 3,130 | 3,090 | 57,900 |
| September 22, 2025 | 3,095 | 3,100 | 3,100 | 3,160 | 3,085 | 84,700 |
| September 19, 2025 | 3,065 | 3,120 | 3,120 | 3,135 | 3,065 | 125,100 |
| September 18, 2025 | 3,075 | 3,050 | 3,050 | 3,080 | 3,020 | 97,900 |
| September 17, 2025 | 3,075 | 3,050 | 3,050 | 3,080 | 3,020 | 105,500 |
| September 16, 2025 | 3,100 | 3,060 | 3,060 | 3,100 | 3,045 | 105,500 |
| September 12, 2025 | 3,200 | 3,180 | 3,180 | 3,205 | 3,150 | 97,400 |
| September 11, 2025 | 3,200 | 3,180 | 3,180 | 3,205 | 3,150 | 97,400 |
| September 10, 2025 | 3,085 | 3,160 | 3,160 | 3,180 | 3,085 | 60,500 |
| September 09, 2025 | 3,120 | 3,075 | 3,075 | 3,135 | 3,065 | 49,300 |
| September 08, 2025 | 3,105 | 3,105 | 3,105 | 3,115 | 3,075 | 47,200 |
| September 05, 2025 | 3,120 | 3,100 | 3,100 | 3,135 | 3,085 | 65,200 |
| September 04, 2025 | 3,060 | 3,100 | 3,100 | 3,100 | 3,050 | 48,200 |
| September 03, 2025 | 3,155 | 3,035 | 3,035 | 3,155 | 3,000 | 129,200 |
| September 02, 2025 | 3,100 | 3,150 | 3,150 | 3,180 | 3,080 | 81,400 |
| September 01, 2025 | 3,090 | 3,070 | 3,070 | 3,115 | 3,050 | 67,400 |
| August 29, 2025 | 3,090 | 3,095 | 3,095 | 3,105 | 3,060 | 77,200 |
| August 28, 2025 | 3,075 | 3,095 | 3,095 | 3,115 | 3,065 | 52,600 |
| August 27, 2025 | 3,120 | 3,085 | 3,085 | 3,135 | 3,075 | 56,100 |
| August 26, 2025 | 3,155 | 3,105 | 3,105 | 3,180 | 3,085 | 72,000 |
| August 25, 2025 | 3,200 | 3,155 | 3,155 | 3,215 | 3,130 | 77,400 |
| August 22, 2025 | 3,085 | 3,150 | 3,150 | 3,155 | 3,055 | 127,800 |
| August 21, 2025 | 3,055 | 3,045 | 3,045 | 3,060 | 3,015 | 55,400 |
| August 20, 2025 | 3,000 | 3,030 | 3,030 | 3,045 | 2,988 | 65,100 |
| August 19, 2025 | 3,090 | 3,010 | 3,010 | 3,095 | 3,010 | 117,600 |
| August 18, 2025 | 3,040 | 3,085 | 3,085 | 3,095 | 3,010 | 131,500 |
| August 15, 2025 | 3,000 | 3,040 | 3,040 | 3,055 | 3,000 | 131,800 |
| August 14, 2025 | 2,946 | 2,976 | 2,976 | 2,982 | 2,923 | 82,700 |
| August 13, 2025 | 2,986 | 2,965 | 2,965 | 3,020 | 2,953 | 129,100 |
| August 12, 2025 | 3,000 | 2,991 | 2,991 | 3,020 | 2,968 | 112,700 |
| August 08, 2025 | 2,935 | 2,970 | 2,970 | 3,025 | 2,919 | 149,100 |
| August 07, 2025 | 2,898 | 2,935 | 2,935 | 2,948 | 2,893 | 128,500 |
| August 06, 2025 | 2,844 | 2,900 | 2,900 | 2,900 | 2,833 | 111,500 |
| August 05, 2025 | 2,800 | 2,857 | 2,857 | 2,877 | 2,753 | 190,000 |
| August 04, 2025 | 2,777 | 2,780 | 2,780 | 2,790 | 2,737 | 150,100 |
| August 01, 2025 | 2,807 | 2,872 | 2,872 | 2,877 | 2,767 | 109,000 |
| July 31, 2025 | 2,775 | 2,816 | 2,816 | 2,822 | 2,760 | 80,100 |
| July 30, 2025 | 2,768 | 2,772 | 2,772 | 2,796 | 2,749 | 127,100 |
| July 29, 2025 | 2,720 | 2,756 | 2,756 | 2,768 | 2,710 | 101,200 |
| July 28, 2025 | 2,830 | 2,750 | 2,750 | 2,848 | 2,750 | 136,000 |
| July 25, 2025 | 2,847 | 2,827 | 2,827 | 2,887 | 2,824 | 134,700 |
| July 24, 2025 | 2,769 | 2,832 | 2,832 | 2,843 | 2,769 | 114,300 |
| July 23, 2025 | 2,759 | 2,745 | 2,745 | 2,805 | 2,723 | 134,200 |
| July 22, 2025 | 2,772 | 2,706 | 2,706 | 2,775 | 2,685 | 94,400 |